Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.87	54.00	52.09	52.77	1,537,320	-1.02(-1.90%)
Apr 29, 2020	50.42	54.18	48.82	53.79	1,770,944	+6.08(+12.75%)
Apr 28, 2020	49.19	50.34	47.48	47.70	1,680,248	-0.27(-0.57%)
Apr 27, 2020	45.45	48.56	45.35	47.98	755,275	+3.03(+6.74%)
Apr 24, 2020	44.03	45.25	43.36	44.95	672,932	+1.51(+3.47%)
Apr 23, 2020	42.99	44.33	42.81	43.44	649,871	+0.87(+2.05%)
Apr 22, 2020	43.41	43.77	42.36	42.57	604,254	+0.27(+0.65%)
Apr 21, 2020	42.30	43.20	41.44	42.30	541,658	-1.62(-3.69%)
Apr 20, 2020	42.92	45.30	42.37	43.92	868,739	-0.28(-0.64%)
Apr 17, 2020	42.82	44.46	42.47	44.20	568,443	+3.06(+7.43%)
Apr 16, 2020	40.68	41.49	39.44	41.14	1,133,504	+0.49(+1.21%)
Apr 15, 2020	42.48	42.85	40.49	40.65	2,056,687	-3.92(-8.79%)
Apr 14, 2020	46.93	47.10	43.73	44.57	834,918	-0.76(-1.67%)
Apr 13, 2020	48.00	48.75	44.72	45.33	807,555	-2.22(-4.67%)
Apr 09, 2020	46.78	48.82	46.05	47.55	916,324	+2.02(+4.43%)
Apr 08, 2020	43.90	45.94	43.34	45.53	602,845	+2.35(+5.44%)
Apr 07, 2020	43.27	44.90	42.44	43.18	1,337,141	+1.95(+4.74%)
Apr 06, 2020	41.44	42.73	40.46	41.22	814,259	+1.75(+4.44%)
Apr 03, 2020	41.28	41.70	38.46	39.47	789,347	-1.92(-4.64%)
Apr 02, 2020	39.87	42.76	39.65	41.39	729,585	+1.09(+2.71%)
Apr 01, 2020	40.23	40.99	39.56	40.30	1,318,116	-2.18(-5.14%)
Mar 31, 2020	43.18	44.61	42.08	42.48	860,671	-0.99(-2.29%)
Mar 30, 2020	43.25	43.65	42.02	43.48	991,480	+0.09(+0.20%)
Mar 27, 2020	43.19	44.43	42.55	43.39	792,754	-2.12(-4.66%)
Mar 26, 2020	42.97	45.75	42.93	45.51	933,430	+3.06(+7.20%)
Mar 25, 2020	40.57	44.66	38.95	42.46	1,432,606	+2.54(+6.38%)
Mar 24, 2020	40.50	40.73	37.79	39.91	1,440,456	+1.99(+5.25%)
Mar 23, 2020	41.90	42.49	37.00	37.92	1,961,558	-4.73(-11.09%)
Mar 20, 2020	48.61	49.58	41.73	42.65	1,562,680	-5.42(-11.28%)
Mar 19, 2020	45.19	49.54	42.26	48.07	1,878,346	+2.09(+4.54%)
Mar 18, 2020	47.16	48.69	44.89	45.99	1,834,399	-4.00(-8.00%)
Mar 17, 2020	44.74	50.27	43.37	49.98	2,480,049	+5.75(+13.00%)
Mar 16, 2020	42.87	47.80	42.84	44.23	1,664,294	-5.61(-11.25%)
Mar 13, 2020	46.35	50.07	44.91	49.84	1,598,570	+6.40(+14.73%)
Mar 12, 2020	41.43	45.83	39.83	43.44	2,172,709	-0.88(-1.99%)
Mar 11, 2020	46.13	46.41	43.53	44.32	1,562,160	-3.17(-6.67%)
Mar 10, 2020	44.56	47.57	43.24	47.49	1,361,061	+4.78(+11.19%)
Mar 09, 2020	48.87	49.54	42.64	42.71	1,879,048	-12.14(-22.14%)
Mar 06, 2020	54.74	56.78	53.90	54.85	1,042,825	-2.51(-4.38%)
Mar 05, 2020	57.68	57.83	56.54	57.37	978,722	-2.06(-3.46%)
Mar 04, 2020	58.82	59.51	57.40	59.42	743,783	+1.16(+1.99%)
Mar 03, 2020	59.08	59.69	57.27	58.26	819,440	-1.07(-1.81%)
Mar 02, 2020	56.68	59.38	56.10	59.34	741,437	+2.98(+5.29%)
Feb 28, 2020	57.53	58.36	55.55	56.35	1,316,801	-2.84(-4.79%)
Feb 27, 2020	60.18	61.64	59.17	59.19	753,969	-2.23(-3.64%)
Feb 26, 2020	61.95	62.54	61.12	61.42	696,104	-0.15(-0.24%)
Feb 25, 2020	63.83	63.83	61.25	61.57	651,724	-2.17(-3.41%)
Feb 24, 2020	63.10	63.89	62.75	63.74	897,958	-1.10(-1.70%)
Feb 21, 2020	64.99	65.05	64.34	64.84	624,182	-0.47(-0.72%)
Feb 20, 2020	64.35	65.62	64.35	65.31	715,891	+0.75(+1.16%)
Feb 19, 2020	64.60	64.93	64.52	64.56	511,353	+0.27(+0.42%)
Feb 18, 2020	64.43	64.92	63.81	64.29	580,705	-0.26(-0.41%)
Feb 14, 2020	64.30	64.79	64.29	64.55	444,665	+0.10(+0.15%)
Feb 13, 2020	63.68	64.53	63.68	64.46	375,120	+0.49(+0.76%)
Feb 12, 2020	64.46	64.55	63.76	63.97	573,835	-0.06(-0.10%)
Feb 11, 2020	63.47	64.34	63.39	64.03	716,797	+0.72(+1.14%)
Feb 10, 2020	62.90	63.33	62.70	63.31	623,690	+0.14(+0.22%)
Feb 07, 2020	63.11	63.41	62.87	63.17	609,509	-0.40(-0.63%)
Feb 06, 2020	64.47	64.49	63.36	63.57	626,565	-0.40(-0.63%)
Feb 05, 2020	63.99	64.32	63.54	63.97	721,041	+0.76(+1.20%)
Feb 04, 2020	62.90	63.51	62.70	63.21	679,629	+0.94(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.